Cricut, Inc. (FRA:398)
Germany · Delayed Price · Currency is EUR 4.880
-0.060 (-1.21%)
At close: Sep 18, 2026
FRA:398 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 4.90 | 4.90 | 4.80 | 4.88 | 4.88 | -1.21% | - |
| Sep 17, 2026 | 4.84 | 4.94 | 4.84 | 4.94 | 4.94 | 2.07% | - |
| Sep 16, 2026 | 4.82 | 4.84 | 4.76 | 4.84 | 4.84 | - | - |
| Sep 15, 2026 | 4.80 | 4.88 | 4.80 | 4.84 | 4.84 | - | - |
| Sep 14, 2026 | 4.78 | 4.88 | 4.78 | 4.84 | 4.84 | 0.41% | - |
| Sep 11, 2026 | 4.66 | 4.88 | 4.66 | 4.82 | 4.82 | 4.33% | - |
| Sep 10, 2026 | 4.62 | 4.72 | 4.62 | 4.62 | 4.62 | -0.43% | - |
| Sep 9, 2026 | 4.62 | 4.64 | 4.56 | 4.64 | 4.64 | -0.43% | - |
| Sep 8, 2026 | 4.66 | 4.72 | 4.66 | 4.66 | 4.66 | - | - |
| Sep 7, 2026 | 4.68 | 4.68 | 4.66 | 4.66 | 4.66 | -2.10% | 150 |
| Sep 4, 2026 | 4.96 | 4.96 | 4.74 | 4.76 | 4.76 | -4.80% | - |
| Sep 3, 2026 | 4.90 | 5.05 | 4.90 | 5.00 | 5.00 | 1.21% | - |
| Sep 2, 2026 | 4.96 | 5.10 | 4.90 | 4.94 | 4.94 | -1.20% | - |
| Sep 1, 2026 | 5.00 | 5.05 | 4.88 | 5.00 | 5.00 | - | - |
| Aug 31, 2026 | 4.92 | 5.00 | 4.92 | 5.00 | 5.00 | 1.21% | - |
| Aug 28, 2026 | 4.80 | 4.94 | 4.80 | 4.94 | 4.94 | 2.07% | - |
| Aug 27, 2026 | 4.92 | 4.96 | 4.84 | 4.84 | 4.84 | -2.02% | - |
| Aug 26, 2026 | 4.96 | 4.96 | 4.88 | 4.94 | 4.94 | -1.20% | - |
| Aug 25, 2026 | 4.78 | 5.00 | 4.78 | 5.00 | 5.00 | 4.17% | - |
| Aug 24, 2026 | 4.70 | 4.84 | 4.70 | 4.80 | 4.80 | 1.27% | - |
| Aug 21, 2026 | 4.54 | 4.74 | 4.54 | 4.74 | 4.74 | 2.60% | - |
| Aug 20, 2026 | 4.58 | 4.64 | 4.58 | 4.62 | 4.62 | -0.43% | - |
| Aug 19, 2026 | 4.66 | 4.70 | 4.62 | 4.64 | 4.64 | -2.11% | - |
| Aug 18, 2026 | 4.72 | 4.78 | 4.70 | 4.74 | 4.74 | - | - |
| Aug 17, 2026 | 4.90 | 4.90 | 4.74 | 4.74 | 4.74 | -4.05% | - |
| Aug 14, 2026 | 5.05 | 5.05 | 4.94 | 4.94 | 4.94 | -3.14% | - |
| Aug 13, 2026 | 5.05 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | - |
| Aug 12, 2026 | 5.10 | 5.10 | 4.96 | 5.05 | 5.05 | -0.98% | - |
| Aug 11, 2026 | 5.05 | 5.15 | 4.98 | 5.10 | 5.10 | -0.97% | - |
| Aug 10, 2026 | 4.98 | 5.20 | 4.94 | 5.15 | 5.15 | 3.00% | - |
| Aug 7, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Aug 6, 2026 | 5.20 | 5.25 | 4.92 | 5.20 | 5.20 | - | - |
| Aug 5, 2026 | 4.32 | 5.35 | 4.30 | 5.20 | 5.20 | 22.64% | - |
| Aug 4, 2026 | 4.10 | 4.24 | 4.08 | 4.24 | 4.24 | 3.41% | - |
| Aug 3, 2026 | 4.02 | 4.12 | 4.02 | 4.10 | 4.10 | 1.99% | - |
| Jul 31, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 1.52% | - |
| Jul 30, 2026 | 4.14 | 4.14 | 3.96 | 3.96 | 3.96 | -4.35% | - |
| Jul 29, 2026 | 4.06 | 4.16 | 4.06 | 4.14 | 4.14 | 1.47% | - |
| Jul 28, 2026 | 3.88 | 4.08 | 3.88 | 4.08 | 4.08 | 4.08% | - |
| Jul 27, 2026 | 3.88 | 3.96 | 3.88 | 3.92 | 3.92 | 1.03% | - |
| Jul 24, 2026 | 3.68 | 3.88 | 3.68 | 3.88 | 3.88 | 4.30% | - |
| Jul 23, 2026 | 3.82 | 3.84 | 3.72 | 3.72 | 3.72 | -4.12% | - |
| Jul 22, 2026 | 3.88 | 3.88 | 3.86 | 3.88 | 3.88 | -0.51% | - |
| Jul 21, 2026 | 3.98 | 3.98 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Jul 20, 2026 | 3.98 | 4.06 | 3.96 | 4.00 | 4.00 | -0.50% | - |
| Jul 17, 2026 | 4.02 | 4.10 | 4.02 | 4.02 | 4.02 | -1.47% | - |
| Jul 16, 2026 | 4.06 | 4.08 | 3.94 | 4.08 | 4.08 | -0.49% | - |
| Jul 15, 2026 | 3.86 | 4.10 | 3.86 | 4.10 | 4.10 | 5.13% | - |
| Jul 14, 2026 | 3.90 | 3.92 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Jul 13, 2026 | 3.80 | 3.94 | 3.80 | 3.94 | 3.94 | 2.07% | - |